SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
79.60
+0.09 (0.11%)
At close: May 16, 2025, 4:00 PM
78.81
-0.79 (-0.99%)
After-hours: May 16, 2025, 5:54 PM EDT
SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 79.19 | 79.82 | 78.62 | 79.60 | 79.60 | 0.11% | 1,558,048 |
| May 15, 2025 | 79.04 | 79.84 | 78.55 | 79.51 | 79.51 | 0.32% | 1,434,515 |
| May 14, 2025 | 80.04 | 80.42 | 78.49 | 79.26 | 79.26 | -0.50% | 1,260,008 |
| May 13, 2025 | 79.94 | 80.75 | 79.64 | 79.66 | 79.66 | -0.26% | 1,259,819 |
| May 12, 2025 | 79.00 | 79.99 | 78.81 | 79.87 | 79.87 | 2.91% | 1,163,154 |
| May 9, 2025 | 77.73 | 78.26 | 76.69 | 77.61 | 77.61 | -0.13% | 1,256,769 |
| May 8, 2025 | 77.64 | 78.27 | 76.16 | 77.71 | 77.71 | 1.29% | 1,584,079 |
| May 7, 2025 | 77.88 | 78.29 | 76.32 | 76.72 | 76.72 | -1.58% | 2,563,490 |
| May 6, 2025 | 78.36 | 78.90 | 76.85 | 77.95 | 77.95 | -0.19% | 2,097,053 |
| May 5, 2025 | 77.64 | 78.53 | 77.04 | 78.10 | 78.10 | 0.51% | 1,660,762 |
| May 2, 2025 | 76.64 | 77.82 | 76.10 | 77.70 | 77.70 | 2.68% | 2,275,776 |
| May 1, 2025 | 75.36 | 76.45 | 74.97 | 75.67 | 75.67 | 0.09% | 1,453,001 |
| Apr 30, 2025 | 74.39 | 75.79 | 73.37 | 75.60 | 75.60 | 0.92% | 1,759,920 |
| Apr 29, 2025 | 73.13 | 75.11 | 72.94 | 74.91 | 74.91 | 2.09% | 2,280,759 |
| Apr 28, 2025 | 73.33 | 75.15 | 72.45 | 73.38 | 73.38 | 0.95% | 1,868,057 |
| Apr 25, 2025 | 71.22 | 73.73 | 70.50 | 72.69 | 72.69 | -6.12% | 4,652,999 |
| Apr 24, 2025 | 76.18 | 77.75 | 75.56 | 77.43 | 77.43 | 1.39% | 1,688,751 |
| Apr 23, 2025 | 77.32 | 78.32 | 76.03 | 76.37 | 76.37 | 1.17% | 988,937 |
| Apr 22, 2025 | 74.56 | 75.75 | 74.17 | 75.49 | 75.49 | 2.64% | 1,198,056 |
| Apr 21, 2025 | 75.39 | 75.91 | 72.35 | 73.55 | 73.55 | -3.64% | 1,399,311 |
| Apr 17, 2025 | 76.12 | 76.85 | 75.92 | 76.33 | 76.33 | 0.33% | 1,040,848 |
| Apr 16, 2025 | 76.79 | 77.09 | 75.02 | 76.08 | 76.08 | -1.01% | 1,259,919 |
| Apr 15, 2025 | 77.30 | 78.61 | 76.65 | 76.86 | 76.86 | -0.67% | 1,344,947 |
| Apr 14, 2025 | 77.00 | 78.00 | 76.11 | 77.38 | 77.38 | 1.72% | 1,625,363 |
| Apr 11, 2025 | 75.08 | 76.89 | 73.97 | 76.07 | 76.07 | 1.45% | 1,754,427 |
| Apr 10, 2025 | 77.29 | 77.35 | 72.85 | 74.98 | 74.98 | -3.70% | 1,665,822 |
| Apr 9, 2025 | 71.08 | 78.01 | 70.40 | 77.86 | 77.86 | 8.20% | 2,649,479 |
| Apr 8, 2025 | 75.28 | 75.59 | 71.06 | 71.96 | 71.96 | -1.79% | 1,985,067 |
| Apr 7, 2025 | 70.42 | 75.62 | 69.61 | 73.27 | 73.27 | -1.45% | 2,386,534 |
| Apr 4, 2025 | 77.55 | 78.29 | 74.20 | 74.35 | 74.35 | -7.04% | 1,479,624 |
| Apr 3, 2025 | 81.26 | 81.81 | 79.30 | 79.98 | 79.98 | -4.12% | 1,447,960 |
| Apr 2, 2025 | 82.27 | 83.68 | 82.03 | 83.42 | 83.42 | 0.51% | 1,357,092 |
| Apr 1, 2025 | 83.37 | 83.58 | 82.45 | 83.00 | 83.00 | -0.63% | 984,730 |
| Mar 31, 2025 | 81.63 | 83.89 | 81.03 | 83.53 | 83.53 | 1.89% | 2,010,915 |
| Mar 28, 2025 | 83.40 | 83.47 | 81.39 | 81.98 | 81.98 | -1.98% | 802,046 |
| Mar 27, 2025 | 83.59 | 83.86 | 83.02 | 83.64 | 83.64 | -0.23% | 902,436 |
| Mar 26, 2025 | 83.49 | 84.46 | 82.25 | 83.83 | 83.83 | 0.62% | 805,934 |
| Mar 25, 2025 | 82.95 | 83.65 | 82.60 | 83.31 | 83.31 | 0.68% | 1,047,838 |
| Mar 24, 2025 | 83.20 | 83.64 | 82.50 | 82.75 | 82.75 | 0.49% | 1,161,111 |
| Mar 21, 2025 | 81.65 | 82.36 | 80.91 | 82.35 | 82.35 | 0.01% | 3,080,599 |
| Mar 20, 2025 | 82.30 | 83.22 | 81.73 | 82.34 | 82.34 | -0.62% | 1,279,132 |
| Mar 19, 2025 | 82.07 | 83.25 | 81.89 | 82.85 | 82.85 | 1.35% | 1,110,354 |
| Mar 18, 2025 | 81.95 | 82.12 | 81.01 | 81.75 | 81.75 | -0.41% | 1,682,986 |
| Mar 17, 2025 | 81.23 | 82.34 | 80.90 | 82.09 | 82.09 | 0.84% | 936,721 |
| Mar 14, 2025 | 80.00 | 81.63 | 80.00 | 81.41 | 81.41 | 1.81% | 1,250,772 |
| Mar 13, 2025 | 81.35 | 81.55 | 79.60 | 79.96 | 79.96 | -1.93% | 1,298,701 |
| Mar 12, 2025 | 81.84 | 82.58 | 80.48 | 81.53 | 81.53 | 0.01% | 1,521,310 |
| Mar 11, 2025 | 83.06 | 83.47 | 80.90 | 81.52 | 81.52 | -1.64% | 2,565,258 |
| Mar 10, 2025 | 84.96 | 85.11 | 82.50 | 82.88 | 82.88 | -3.47% | 2,244,704 |
| Mar 7, 2025 | 84.50 | 86.04 | 83.25 | 85.86 | 85.86 | 1.53% | 2,526,947 |